スターゼン(8043)の株価時系列情報
スターゼン(8043)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 238 | 238 | 234 | 234 | 36,000 |
| 2009/12/29 | 234 | 237 | 234 | 237 | 19,000 |
| 2009/12/28 | 235 | 240 | 234 | 234 | 47,000 |
| 2009/12/25 | 239 | 239 | 234 | 235 | 39,000 |
| 2009/12/24 | 238 | 239 | 236 | 238 | 41,000 |
| 2009/12/22 | 236 | 237 | 232 | 235 | 51,000 |
| 2009/12/21 | 235 | 235 | 232 | 233 | 28,000 |
| 2009/12/18 | 232 | 236 | 232 | 234 | 23,000 |
| 2009/12/17 | 234 | 237 | 232 | 236 | 43,000 |
| 2009/12/16 | 230 | 236 | 230 | 236 | 47,000 |
| 2009/12/15 | 231 | 233 | 229 | 230 | 48,000 |
| 2009/12/14 | 235 | 235 | 231 | 233 | 41,000 |
| 2009/12/11 | 235 | 239 | 235 | 236 | 85,000 |
| 2009/12/10 | 238 | 238 | 235 | 236 | 85,000 |
| 2009/12/09 | 231 | 237 | 230 | 235 | 60,000 |
| 2009/12/08 | 234 | 237 | 230 | 233 | 55,000 |
| 2009/12/07 | 237 | 238 | 233 | 235 | 41,000 |
| 2009/12/04 | 238 | 239 | 235 | 235 | 37,000 |
| 2009/12/03 | 231 | 238 | 229 | 237 | 82,000 |
| 2009/12/02 | 229 | 230 | 225 | 227 | 44,000 |
| 2009/12/01 | 227 | 232 | 226 | 231 | 55,000 |
| 2009/11/30 | 216 | 230 | 216 | 230 | 68,000 |
| 2009/11/27 | 215 | 218 | 215 | 217 | 36,000 |
| 2009/11/26 | 219 | 220 | 218 | 218 | 17,000 |
| 2009/11/25 | 222 | 222 | 219 | 221 | 70,000 |
| 2009/11/24 | 224 | 224 | 221 | 222 | 38,000 |
| 2009/11/20 | 220 | 224 | 219 | 224 | 42,000 |
| 2009/11/19 | 223 | 223 | 217 | 221 | 30,000 |
| 2009/11/18 | 219 | 231 | 219 | 223 | 46,000 |
| 2009/11/17 | 218 | 219 | 218 | 219 | 32,000 |
| 2009/11/16 | 223 | 223 | 220 | 221 | 25,000 |
| 2009/11/13 | 221 | 225 | 221 | 223 | 34,000 |
| 2009/11/12 | 228 | 228 | 224 | 224 | 46,000 |
| 2009/11/11 | 229 | 232 | 227 | 227 | 25,000 |
| 2009/11/10 | 228 | 231 | 226 | 229 | 51,000 |
| 2009/11/09 | 229 | 229 | 226 | 229 | 35,000 |
| 2009/11/06 | 231 | 231 | 228 | 229 | 41,000 |
| 2009/11/05 | 234 | 234 | 231 | 232 | 37,000 |
| 2009/11/04 | 232 | 235 | 231 | 235 | 56,000 |
| 2009/11/02 | 236 | 236 | 234 | 235 | 41,000 |
| 2009/10/30 | 235 | 236 | 235 | 236 | 29,000 |
| 2009/10/29 | 237 | 237 | 233 | 235 | 49,000 |
| 2009/10/28 | 240 | 240 | 236 | 237 | 35,000 |
| 2009/10/27 | 236 | 240 | 233 | 240 | 80,000 |
| 2009/10/26 | 239 | 241 | 236 | 237 | 73,000 |
| 2009/10/23 | 239 | 240 | 239 | 239 | 63,000 |
| 2009/10/22 | 239 | 239 | 236 | 239 | 62,000 |
| 2009/10/21 | 237 | 239 | 235 | 239 | 41,000 |
| 2009/10/20 | 238 | 238 | 237 | 237 | 44,000 |
| 2009/10/19 | 234 | 236 | 234 | 236 | 54,000 |
| 2009/10/16 | 235 | 235 | 231 | 232 | 45,000 |
| 2009/10/15 | 232 | 233 | 230 | 233 | 56,000 |
| 2009/10/14 | 231 | 233 | 230 | 233 | 43,000 |
| 2009/10/13 | 232 | 233 | 231 | 231 | 17,000 |
| 2009/10/09 | 231 | 233 | 230 | 232 | 37,000 |
| 2009/10/08 | 235 | 235 | 232 | 232 | 40,000 |
| 2009/10/07 | 234 | 235 | 232 | 235 | 44,000 |
| 2009/10/06 | 234 | 234 | 230 | 234 | 40,000 |
| 2009/10/05 | 228 | 235 | 228 | 235 | 55,000 |
| 2009/10/02 | 229 | 236 | 229 | 233 | 61,000 |
| 2009/10/01 | 238 | 238 | 234 | 237 | 48,000 |
| 2009/09/30 | 235 | 238 | 233 | 238 | 70,000 |
| 2009/09/29 | 237 | 238 | 233 | 238 | 48,000 |
| 2009/09/28 | 235 | 239 | 233 | 239 | 80,000 |
| 2009/09/25 | 239 | 239 | 234 | 236 | 122,000 |
| 2009/09/24 | 231 | 235 | 231 | 235 | 219,000 |
| 2009/09/18 | 225 | 227 | 224 | 227 | 52,000 |
| 2009/09/17 | 226 | 226 | 223 | 225 | 52,000 |
| 2009/09/16 | 225 | 227 | 223 | 224 | 57,000 |
| 2009/09/15 | 224 | 227 | 223 | 226 | 38,000 |
| 2009/09/14 | 225 | 226 | 224 | 225 | 67,000 |
| 2009/09/11 | 226 | 226 | 223 | 226 | 161,000 |
| 2009/09/10 | 221 | 223 | 220 | 221 | 42,000 |
| 2009/09/09 | 223 | 223 | 219 | 220 | 37,000 |
| 2009/09/08 | 221 | 223 | 219 | 222 | 44,000 |
| 2009/09/07 | 220 | 221 | 220 | 220 | 19,000 |
| 2009/09/04 | 221 | 222 | 220 | 220 | 28,000 |
| 2009/09/03 | 222 | 223 | 221 | 221 | 30,000 |
| 2009/09/02 | 224 | 224 | 221 | 224 | 72,000 |
| 2009/09/01 | 225 | 227 | 225 | 226 | 26,000 |
| 2009/08/31 | 228 | 230 | 226 | 227 | 32,000 |
| 2009/08/28 | 226 | 227 | 226 | 227 | 24,000 |
| 2009/08/27 | 227 | 227 | 223 | 226 | 42,000 |
| 2009/08/26 | 228 | 228 | 225 | 227 | 44,000 |
| 2009/08/25 | 230 | 231 | 226 | 226 | 71,000 |
| 2009/08/24 | 222 | 234 | 222 | 230 | 142,000 |
| 2009/08/21 | 223 | 223 | 220 | 220 | 35,000 |
| 2009/08/20 | 221 | 224 | 220 | 224 | 29,000 |
| 2009/08/19 | 221 | 221 | 218 | 219 | 52,000 |
| 2009/08/18 | 222 | 222 | 221 | 221 | 22,000 |
| 2009/08/17 | 223 | 225 | 221 | 223 | 54,000 |
| 2009/08/14 | 224 | 227 | 224 | 225 | 40,000 |
| 2009/08/13 | 224 | 226 | 223 | 223 | 34,000 |
| 2009/08/12 | 223 | 228 | 223 | 224 | 79,000 |
| 2009/08/11 | 223 | 224 | 222 | 222 | 38,000 |
| 2009/08/10 | 223 | 224 | 222 | 224 | 48,000 |
| 2009/08/07 | 223 | 223 | 221 | 221 | 25,000 |
| 2009/08/06 | 225 | 225 | 221 | 223 | 46,000 |
| 2009/08/05 | 224 | 226 | 223 | 225 | 90,000 |
| 2009/08/04 | 224 | 234 | 222 | 228 | 274,000 |
| 2009/08/03 | 219 | 222 | 219 | 221 | 66,000 |
| 2009/07/31 | 220 | 220 | 218 | 220 | 88,000 |
| 2009/07/30 | 218 | 220 | 217 | 220 | 48,000 |
| 2009/07/29 | 218 | 219 | 217 | 218 | 34,000 |
| 2009/07/28 | 218 | 219 | 217 | 218 | 18,000 |
| 2009/07/27 | 219 | 219 | 217 | 219 | 35,000 |
| 2009/07/24 | 217 | 218 | 216 | 217 | 72,000 |
| 2009/07/23 | 218 | 220 | 217 | 217 | 77,000 |
| 2009/07/22 | 217 | 218 | 215 | 218 | 127,000 |
| 2009/07/21 | 216 | 217 | 214 | 214 | 31,000 |
| 2009/07/17 | 212 | 216 | 212 | 214 | 36,000 |
| 2009/07/16 | 218 | 218 | 213 | 213 | 62,000 |
| 2009/07/15 | 216 | 217 | 216 | 216 | 32,000 |
| 2009/07/14 | 217 | 218 | 215 | 218 | 58,000 |
| 2009/07/13 | 220 | 220 | 215 | 215 | 78,000 |
| 2009/07/10 | 219 | 222 | 218 | 221 | 269,000 |
| 2009/07/09 | 214 | 221 | 212 | 218 | 350,000 |
| 2009/07/08 | 214 | 214 | 212 | 214 | 60,000 |
| 2009/07/07 | 212 | 215 | 212 | 214 | 65,000 |
| 2009/07/06 | 215 | 216 | 213 | 214 | 38,000 |
| 2009/07/03 | 213 | 216 | 209 | 213 | 277,000 |
| 2009/07/02 | 214 | 216 | 213 | 213 | 118,000 |
| 2009/07/01 | 212 | 215 | 212 | 213 | 51,000 |
| 2009/06/30 | 211 | 213 | 211 | 213 | 38,000 |
| 2009/06/29 | 214 | 214 | 210 | 210 | 95,000 |
| 2009/06/26 | 214 | 214 | 211 | 212 | 66,000 |
| 2009/06/25 | 212 | 213 | 211 | 213 | 119,000 |
| 2009/06/24 | 210 | 212 | 210 | 211 | 67,000 |
| 2009/06/23 | 212 | 212 | 208 | 208 | 179,000 |
| 2009/06/22 | 211 | 216 | 210 | 213 | 253,000 |
| 2009/06/19 | 223 | 224 | 207 | 211 | 407,000 |
| 2009/06/18 | 220 | 228 | 219 | 222 | 114,000 |
| 2009/06/17 | 219 | 222 | 219 | 221 | 26,000 |
| 2009/06/16 | 224 | 224 | 218 | 219 | 70,000 |
| 2009/06/15 | 223 | 225 | 222 | 224 | 48,000 |
| 2009/06/12 | 224 | 227 | 220 | 223 | 133,000 |
| 2009/06/11 | 222 | 225 | 220 | 224 | 56,000 |
| 2009/06/10 | 218 | 221 | 217 | 220 | 45,000 |
| 2009/06/09 | 218 | 220 | 218 | 218 | 32,000 |
| 2009/06/08 | 219 | 220 | 219 | 219 | 27,000 |
| 2009/06/05 | 220 | 220 | 218 | 218 | 20,000 |
| 2009/06/04 | 220 | 222 | 218 | 220 | 43,000 |
| 2009/06/03 | 222 | 222 | 219 | 220 | 17,000 |
| 2009/06/02 | 220 | 221 | 220 | 220 | 29,000 |
| 2009/06/01 | 221 | 224 | 217 | 219 | 35,000 |
| 2009/05/29 | 220 | 222 | 216 | 222 | 48,000 |
| 2009/05/28 | 221 | 225 | 221 | 222 | 24,000 |
| 2009/05/27 | 223 | 225 | 220 | 221 | 30,000 |
| 2009/05/26 | 224 | 224 | 221 | 223 | 30,000 |
| 2009/05/25 | 220 | 223 | 217 | 222 | 66,000 |
| 2009/05/22 | 218 | 220 | 218 | 220 | 24,000 |
| 2009/05/21 | 217 | 218 | 216 | 218 | 18,000 |
| 2009/05/20 | 217 | 220 | 217 | 220 | 33,000 |
| 2009/05/19 | 214 | 216 | 214 | 216 | 30,000 |
| 2009/05/18 | 220 | 220 | 214 | 214 | 31,000 |
| 2009/05/15 | 217 | 219 | 216 | 219 | 32,000 |
| 2009/05/14 | 219 | 220 | 216 | 218 | 38,000 |
| 2009/05/13 | 217 | 219 | 217 | 218 | 25,000 |
| 2009/05/12 | 220 | 220 | 217 | 217 | 25,000 |
| 2009/05/11 | 215 | 217 | 215 | 216 | 16,000 |
| 2009/05/08 | 215 | 215 | 214 | 215 | 16,000 |
| 2009/05/07 | 216 | 217 | 212 | 215 | 39,000 |
| 2009/05/01 | 212 | 212 | 211 | 211 | 13,000 |
| 2009/04/30 | 209 | 214 | 209 | 211 | 33,000 |
| 2009/04/28 | 212 | 213 | 209 | 209 | 54,000 |
| 2009/04/27 | 213 | 214 | 212 | 212 | 22,000 |
| 2009/04/24 | 218 | 218 | 213 | 215 | 52,000 |
| 2009/04/23 | 210 | 218 | 209 | 218 | 72,000 |
| 2009/04/22 | 218 | 218 | 208 | 210 | 172,000 |
| 2009/04/21 | 222 | 222 | 220 | 221 | 32,000 |
| 2009/04/20 | 222 | 224 | 222 | 222 | 12,000 |
| 2009/04/17 | 225 | 225 | 222 | 224 | 26,000 |
| 2009/04/16 | 225 | 227 | 225 | 225 | 18,000 |
| 2009/04/15 | 225 | 226 | 222 | 225 | 25,000 |
| 2009/04/14 | 223 | 224 | 222 | 224 | 44,000 |
| 2009/04/13 | 225 | 226 | 223 | 224 | 28,000 |
| 2009/04/10 | 228 | 229 | 224 | 225 | 39,000 |
| 2009/04/09 | 224 | 228 | 223 | 228 | 51,000 |
| 2009/04/08 | 226 | 226 | 222 | 224 | 27,000 |
| 2009/04/07 | 229 | 229 | 226 | 226 | 24,000 |
| 2009/04/06 | 231 | 231 | 226 | 228 | 48,000 |
| 2009/04/03 | 236 | 236 | 224 | 226 | 72,000 |
| 2009/04/02 | 232 | 235 | 229 | 235 | 52,000 |
| 2009/04/01 | 233 | 233 | 221 | 228 | 50,000 |
| 2009/03/31 | 235 | 238 | 230 | 231 | 43,000 |
| 2009/03/30 | 238 | 240 | 236 | 236 | 50,000 |
| 2009/03/27 | 239 | 240 | 230 | 238 | 82,000 |
| 2009/03/26 | 240 | 242 | 237 | 240 | 105,000 |
| 2009/03/25 | 249 | 250 | 244 | 250 | 263,000 |
| 2009/03/24 | 246 | 250 | 244 | 250 | 116,000 |
| 2009/03/23 | 235 | 245 | 234 | 245 | 80,000 |
| 2009/03/19 | 235 | 235 | 231 | 234 | 54,000 |
| 2009/03/18 | 234 | 235 | 231 | 233 | 35,000 |
| 2009/03/17 | 233 | 234 | 230 | 233 | 49,000 |
| 2009/03/16 | 230 | 233 | 229 | 233 | 63,000 |
| 2009/03/13 | 223 | 230 | 223 | 228 | 121,000 |
| 2009/03/12 | 228 | 230 | 227 | 228 | 38,000 |
| 2009/03/11 | 230 | 230 | 228 | 228 | 29,000 |
| 2009/03/10 | 226 | 229 | 226 | 227 | 33,000 |
| 2009/03/09 | 225 | 229 | 225 | 226 | 61,000 |
| 2009/03/06 | 228 | 229 | 226 | 226 | 54,000 |
| 2009/03/05 | 228 | 230 | 226 | 230 | 60,000 |
| 2009/03/04 | 222 | 228 | 222 | 228 | 28,000 |
| 2009/03/03 | 221 | 227 | 221 | 227 | 15,000 |
| 2009/03/02 | 226 | 228 | 224 | 225 | 25,000 |
| 2009/02/27 | 227 | 229 | 225 | 229 | 30,000 |
| 2009/02/26 | 224 | 229 | 223 | 226 | 44,000 |
| 2009/02/25 | 229 | 229 | 225 | 228 | 64,000 |
| 2009/02/24 | 218 | 224 | 218 | 224 | 40,000 |
| 2009/02/23 | 219 | 222 | 219 | 222 | 33,000 |
| 2009/02/20 | 228 | 228 | 220 | 224 | 59,000 |
| 2009/02/19 | 228 | 228 | 224 | 225 | 25,000 |
| 2009/02/18 | 222 | 225 | 222 | 225 | 12,000 |
| 2009/02/17 | 226 | 226 | 225 | 225 | 8,000 |
| 2009/02/16 | 230 | 230 | 223 | 228 | 44,000 |
| 2009/02/13 | 216 | 223 | 216 | 222 | 55,000 |
| 2009/02/12 | 226 | 229 | 218 | 220 | 52,000 |
| 2009/02/10 | 231 | 231 | 229 | 230 | 16,000 |
| 2009/02/09 | 229 | 235 | 229 | 230 | 97,000 |
| 2009/02/06 | 230 | 231 | 230 | 230 | 9,000 |
| 2009/02/05 | 230 | 232 | 229 | 232 | 40,000 |
| 2009/02/04 | 228 | 229 | 227 | 229 | 20,000 |
| 2009/02/03 | 227 | 230 | 227 | 229 | 29,000 |
| 2009/02/02 | 227 | 229 | 226 | 229 | 29,000 |
| 2009/01/30 | 229 | 229 | 226 | 229 | 39,000 |
| 2009/01/29 | 226 | 229 | 225 | 229 | 50,000 |
| 2009/01/28 | 229 | 229 | 226 | 227 | 25,000 |
| 2009/01/27 | 225 | 228 | 225 | 228 | 27,000 |
| 2009/01/26 | 221 | 224 | 221 | 221 | 24,000 |
| 2009/01/23 | 227 | 227 | 221 | 224 | 59,000 |
| 2009/01/22 | 223 | 228 | 223 | 228 | 25,000 |
| 2009/01/21 | 222 | 222 | 220 | 221 | 27,000 |
| 2009/01/20 | 224 | 224 | 223 | 223 | 23,000 |
| 2009/01/19 | 224 | 225 | 221 | 223 | 32,000 |
| 2009/01/16 | 225 | 227 | 224 | 226 | 40,000 |
| 2009/01/15 | 227 | 228 | 225 | 225 | 38,000 |
| 2009/01/14 | 225 | 229 | 225 | 228 | 24,000 |
| 2009/01/13 | 229 | 229 | 225 | 225 | 45,000 |
| 2009/01/09 | 228 | 230 | 227 | 229 | 32,000 |
| 2009/01/08 | 233 | 233 | 229 | 231 | 34,000 |
| 2009/01/07 | 232 | 233 | 231 | 231 | 32,000 |
| 2009/01/06 | 230 | 233 | 229 | 232 | 45,000 |
| 2009/01/05 | 235 | 235 | 231 | 233 | 23,000 |